ＮｅｘＴｏｎｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 3,375 | 3,520 | 3,365 | 3,480 | +105 | +3.1% | 99,300 |
| 2021/10/14 | 3,360 | 3,410 | 3,345 | 3,375 | +80 | +2.4% | 81,200 |
| 2021/10/13 | 3,275 | 3,355 | 3,240 | 3,295 | +20 | +0.6% | 59,100 |
| 2021/10/12 | 3,270 | 3,365 | 3,235 | 3,275 | +20 | +0.6% | 82,600 |
| 2021/10/11 | 3,240 | 3,280 | 3,170 | 3,255 | +15 | +0.5% | 38,400 |
| 2021/10/08 | 3,190 | 3,340 | 3,170 | 3,240 | +130 | +4.2% | 164,700 |
| 2021/10/07 | 2,988 | 3,130 | 2,988 | 3,110 | +158 | +5.4% | 113,500 |
| 2021/10/06 | 3,120 | 3,140 | 2,922 | 2,952 | -128 | -4.2% | 178,600 |
| 2021/10/05 | 3,050 | 3,130 | 3,025 | 3,080 | -35 | -1.1% | 88,100 |
| 2021/10/04 | 3,230 | 3,285 | 3,090 | 3,115 | -120 | -3.7% | 98,600 |
| 2021/10/01 | 3,215 | 3,280 | 3,185 | 3,235 | +35 | +1.1% | 58,100 |
| 2021/09/30 | 3,235 | 3,235 | 3,155 | 3,200 | -10 | -0.3% | 37,100 |
| 2021/09/29 | 3,175 | 3,210 | 3,140 | 3,210 | -15 | -0.5% | 53,800 |
| 2021/09/28 | 3,350 | 3,350 | 3,175 | 3,225 | -105 | -3.2% | 89,100 |
| 2021/09/27 | 3,325 | 3,415 | 3,315 | 3,330 | +20 | +0.6% | 86,700 |
| 2021/09/24 | 3,230 | 3,375 | 3,210 | 3,310 | +170 | +5.4% | 96,100 |
| 2021/09/22 | 3,270 | 3,270 | 3,090 | 3,140 | -140 | -4.3% | 180,000 |
| 2021/09/21 | 3,175 | 3,330 | 3,165 | 3,280 | -70 | -2.1% | 65,100 |
| 2021/09/17 | 3,215 | 3,350 | 3,215 | 3,350 | +135 | +4.2% | 69,400 |
| 2021/09/16 | 3,260 | 3,265 | 3,165 | 3,215 | -10 | -0.3% | 77,100 |
| 2021/09/15 | 3,240 | 3,280 | 3,175 | 3,225 | -60 | -1.8% | 61,900 |
| 2021/09/14 | 3,280 | 3,290 | 3,240 | 3,285 | -10 | -0.3% | 51,900 |
| 2021/09/13 | 3,340 | 3,345 | 3,260 | 3,295 | -40 | -1.2% | 44,900 |
| 2021/09/10 | 3,270 | 3,355 | 3,235 | 3,335 | +70 | +2.1% | 56,400 |
| 2021/09/09 | 3,340 | 3,340 | 3,235 | 3,265 | -90 | -2.7% | 79,900 |
| 2021/09/08 | 3,360 | 3,375 | 3,305 | 3,355 | +15 | +0.4% | 57,700 |
| 2021/09/07 | 3,350 | 3,410 | 3,305 | 3,340 | -10 | -0.3% | 72,800 |
| 2021/09/06 | 3,320 | 3,400 | 3,300 | 3,350 | -5 | -0.1% | 95,100 |
| 2021/09/03 | 3,410 | 3,450 | 3,315 | 3,355 | -85 | -2.5% | 161,100 |
| 2021/09/02 | 3,480 | 3,530 | 3,400 | 3,440 | -20 | -0.6% | 162,200 |
| 2021/09/01 | 3,375 | 3,500 | 3,300 | 3,460 | +150 | +4.5% | 254,800 |
| 2021/08/31 | 3,320 | 3,395 | 3,255 | 3,310 | +30 | +0.9% | 134,000 |
| 2021/08/30 | 3,350 | 3,370 | 3,230 | 3,280 | -10 | -0.3% | 125,300 |
| 2021/08/27 | 3,160 | 3,295 | 3,065 | 3,290 | +155 | +4.9% | 165,500 |
| 2021/08/26 | 3,115 | 3,185 | 3,110 | 3,135 | +20 | +0.6% | 68,900 |
| 2021/08/25 | 3,195 | 3,200 | 3,105 | 3,115 | -35 | -1.1% | 77,900 |
| 2021/08/24 | 3,175 | 3,190 | 3,105 | 3,150 | +65 | +2.1% | 86,300 |
| 2021/08/23 | 3,100 | 3,180 | 3,045 | 3,085 | +55 | +1.8% | 93,700 |
| 2021/08/20 | 3,110 | 3,165 | 3,025 | 3,030 | -80 | -2.6% | 87,200 |
| 2021/08/19 | 3,100 | 3,245 | 3,090 | 3,110 | -55 | -1.7% | 130,000 |
| 2021/08/18 | 3,065 | 3,205 | 3,025 | 3,165 | +140 | +4.6% | 214,000 |
| 2021/08/17 | 3,170 | 3,170 | 2,999 | 3,025 | -145 | -4.6% | 199,500 |
| 2021/08/16 | 3,210 | 3,215 | 3,105 | 3,170 | -75 | -2.3% | 116,600 |
| 2021/08/13 | 3,240 | 3,280 | 3,180 | 3,245 | -65 | -2% | 150,000 |
| 2021/08/12 | 3,300 | 3,345 | 3,205 | 3,310 | +80 | +2.5% | 155,500 |
| 2021/08/11 | 3,280 | 3,300 | 3,115 | 3,230 | -45 | -1.4% | 231,700 |
| 2021/08/10 | 3,150 | 3,340 | 3,085 | 3,275 | -345 | -9.5% | 472,500 |
| 2021/08/06 | 3,615 | 3,670 | 3,540 | 3,620 | +5 | +0.1% | 158,400 |
| 2021/08/05 | 3,700 | 3,740 | 3,555 | 3,615 | -75 | -2% | 169,000 |
| 2021/08/04 | 3,775 | 3,775 | 3,605 | 3,690 | -115 | -3% | 185,200 |
851～
900
件表示中 / 1230件
類似銘柄と比較する
現在ご覧いただいている「ＮｅｘＴｏｎｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＮｅｘＴｏｎｅ | 111,900円 | +48.9% | +51.3% | 0.00% | 18.20倍 | 2.50倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| アシロ | 151,200円 | +31.9% | +295.3% | 2.24% | 13.28倍 | 4.84倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| 明豊ファシリ | 87,300円 | +6.9% | +12.1% | 4.75% | 11.68倍 | 1.97倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＦフォースＧ | 44,000円 | +8.3% | +52.7% | 2.27% | 9.40倍 | 3.76倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ポピンズ | 108,100円 | +4.1% | +6.6% | 3.70% | 10.54倍 | 1.24倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
